致敬每一个财富自由的梦想,祝大家早日进化为游资
日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
---|---|---|---|---|---|---|---|---|---|
2025-08-01 | 4.74 | 4.73 | 0.01 | 0.21% | 4.71 | 4.77 | 368795 | 17462 | 0.99% |
2025-07-31 | 4.84 | 4.72 | -0.16 | -3.28% | 4.71 | 4.84 | 639058 | 30467 | 1.71% |
2025-07-30 | 4.92 | 4.88 | -0.04 | -0.81% | 4.84 | 4.94 | 439370 | 21499 | 1.18% |
2025-07-29 | 4.92 | 4.92 | -0.03 | -0.61% | 4.87 | 4.96 | 395613 | 19412 | 1.06% |
2025-07-28 | 4.96 | 4.95 | -0.04 | -0.80% | 4.89 | 4.98 | 496052 | 24491 | 1.33% |
2025-07-25 | 5.07 | 4.99 | -0.09 | -1.77% | 4.98 | 5.07 | 596648 | 29917 | 1.60% |
2025-07-24 | 4.95 | 5.08 | 0.11 | 2.21% | 4.95 | 5.08 | 841673 | 42331 | 2.25% |
2025-07-23 | 5.01 | 4.97 | -0.03 | -0.60% | 4.95 | 5.04 | 578108 | 28818 | 1.55% |
2025-07-22 | 4.91 | 5.00 | 0.09 | 1.83% | 4.88 | 5.00 | 775985 | 38381 | 2.08% |
2025-07-21 | 4.85 | 4.91 | 0.12 | 2.51% | 4.83 | 4.92 | 636678 | 31096 | 1.70% |
2025-07-18 | 4.72 | 4.79 | 0.09 | 1.91% | 4.71 | 4.84 | 562550 | 26929 | 1.51% |
2025-07-17 | 4.71 | 4.70 | -0.01 | -0.21% | 4.67 | 4.72 | 361004 | 16936 | 0.97% |
2025-07-16 | 4.77 | 4.71 | -0.06 | -1.26% | 4.68 | 4.79 | 399670 | 18879 | 1.07% |
2025-07-15 | 4.81 | 4.77 | -0.04 | -0.83% | 4.73 | 4.85 | 451380 | 21575 | 1.21% |
2025-07-14 | 4.82 | 4.81 | 0.01 | 0.21% | 4.80 | 4.88 | 545585 | 26374 | 1.46% |
2025-07-11 | 4.72 | 4.80 | 0.09 | 1.91% | 4.71 | 4.85 | 728657 | 34928 | 1.95% |
2025-07-10 | 4.65 | 4.71 | 0.07 | 1.51% | 4.64 | 4.72 | 367271 | 17210 | 0.98% |
2025-07-09 | 4.75 | 4.64 | -0.06 | -1.28% | 4.63 | 4.75 | 397439 | 18556 | 1.06% |
2025-07-08 | 4.65 | 4.70 | 0.05 | 1.08% | 4.64 | 4.70 | 332640 | 15560 | 0.89% |
2025-07-07 | 4.64 | 4.65 | 0.00 | 0.00% | 4.61 | 4.65 | 241684 | 11207 | 0.65% |
2025-07-04 | 4.69 | 4.65 | -0.06 | -1.27% | 4.63 | 4.69 | 388747 | 18099 | 1.04% |
2025-07-03 | 4.71 | 4.71 | 0.01 | 0.21% | 4.66 | 4.72 | 404010 | 18965 | 1.08% |
2025-07-02 | 4.61 | 4.70 | 0.07 | 1.51% | 4.61 | 4.73 | 599583 | 28041 | 1.60% |
2025-07-01 | 4.59 | 4.63 | 0.05 | 1.09% | 4.54 | 4.63 | 386988 | 17726 | 1.04% |
2025-06-30 | 4.62 | 4.58 | -0.02 | -0.43% | 4.56 | 4.63 | 383027 | 17568 | 1.02% |
2025-06-27 | 4.52 | 4.60 | 0.11 | 2.45% | 4.51 | 4.66 | 660346 | 30421 | 1.77% |
2025-06-26 | 4.50 | 4.49 | 0.02 | 0.45% | 4.47 | 4.53 | 341235 | 15369 | 0.91% |
2025-06-25 | 4.53 | 4.56 | 0.04 | 0.88% | 4.51 | 4.57 | 356657 | 16189 | 0.95% |
2025-06-24 | 4.46 | 4.52 | 0.08 | 1.80% | 4.45 | 4.53 | 319306 | 14394 | 0.85% |
2025-06-23 | 4.43 | 4.44 | 0.01 | 0.23% | 4.41 | 4.46 | 290474 | 12903 | 0.78% |
2025-06-20 | 4.45 | 4.43 | -0.03 | -0.67% | 4.43 | 4.48 | 230945 | 10276 | 0.62% |
2025-06-19 | 4.53 | 4.46 | -0.08 | -1.76% | 4.44 | 4.55 | 331937 | 14857 | 0.89% |
2025-06-18 | 4.59 | 4.54 | -0.05 | -1.09% | 4.52 | 4.59 | 258306 | 11746 | 0.69% |
2025-06-17 | 4.57 | 4.59 | 0.02 | 0.44% | 4.56 | 4.60 | 252498 | 11560 | 0.68% |
2025-06-16 | 4.61 | 4.57 | -0.06 | -1.30% | 4.56 | 4.62 | 370505 | 16986 | 0.99% |
2025-06-13 | 4.64 | 4.63 | -0.01 | -0.22% | 4.58 | 4.66 | 445226 | 20591 | 1.19% |
2025-06-12 | 4.63 | 4.64 | 0.02 | 0.43% | 4.59 | 4.65 | 327619 | 15131 | 0.88% |
2025-06-11 | 4.56 | 4.62 | 0.05 | 1.09% | 4.56 | 4.65 | 460010 | 21261 | 1.23% |
2025-06-10 | 4.59 | 4.57 | -0.01 | -0.22% | 4.54 | 4.61 | 329753 | 15095 | 0.88% |
2025-06-09 | 4.59 | 4.58 | -0.01 | -0.22% | 4.54 | 4.59 | 329033 | 15045 | 0.88% |
2025-06-06 | 4.53 | 4.59 | 0.07 | 1.55% | 4.53 | 4.60 | 422067 | 19313 | 1.13% |
2025-06-05 | 4.55 | 4.52 | -0.03 | -0.66% | 4.50 | 4.57 | 319194 | 14477 | 0.85% |
2025-06-04 | 4.47 | 4.55 | 0.08 | 1.79% | 4.47 | 4.56 | 375676 | 17022 | 1.01% |
2025-06-03 | 4.46 | 4.47 | 0.02 | 0.45% | 4.45 | 4.49 | 261739 | 11694 | 0.70% |
2025-05-30 | 4.47 | 4.45 | -0.02 | -0.45% | 4.43 | 4.47 | 210023 | 9332 | 0.56% |
2025-05-29 | 4.44 | 4.47 | 0.02 | 0.45% | 4.42 | 4.48 | 227694 | 10164 | 0.61% |
2025-05-28 | 4.42 | 4.45 | 0.03 | 0.68% | 4.41 | 4.46 | 251297 | 11156 | 0.67% |
2025-05-27 | 4.47 | 4.42 | -0.05 | -1.12% | 4.40 | 4.48 | 345173 | 15268 | 0.92% |
2025-05-26 | 4.47 | 4.47 | 0.00 | 0.00% | 4.45 | 4.51 | 247369 | 11087 | 0.66% |
2025-05-23 | 4.50 | 4.47 | -0.03 | -0.67% | 4.46 | 4.53 | 270698 | 12174 | 0.72% |
2025-05-22 | 4.56 | 4.50 | -0.08 | -1.75% | 4.50 | 4.57 | 316577 | 14316 | 0.85% |
2025-05-21 | 4.55 | 4.58 | 0.05 | 1.10% | 4.52 | 4.59 | 343238 | 15652 | 0.92% |
2025-05-20 | 4.54 | 4.53 | -0.01 | -0.22% | 4.51 | 4.56 | 281393 | 12745 | 0.75% |
2025-05-19 | 4.56 | 4.54 | -0.01 | -0.22% | 4.51 | 4.57 | 267840 | 12148 | 0.72% |
2025-05-16 | 4.57 | 4.55 | -0.03 | -0.66% | 4.55 | 4.62 | 274636 | 12562 | 0.73% |
2025-05-15 | 4.62 | 4.58 | -0.05 | -1.08% | 4.56 | 4.63 | 270494 | 12416 | 0.72% |
2025-05-14 | 4.57 | 4.63 | 0.06 | 1.31% | 4.56 | 4.64 | 340720 | 15677 | 0.91% |
2025-05-13 | 4.62 | 4.57 | -0.01 | -0.22% | 4.56 | 4.62 | 277225 | 12696 | 0.74% |
2025-05-12 | 4.55 | 4.58 | 0.05 | 1.10% | 4.52 | 4.58 | 316317 | 14413 | 0.85% |
2025-05-09 | 4.55 | 4.53 | -0.02 | -0.44% | 4.50 | 4.56 | 288366 | 13060 | 0.77% |
2025-05-08 | 4.57 | 4.55 | -0.02 | -0.44% | 4.53 | 4.59 | 395654 | 18048 | 1.06% |
2025-05-07 | 4.60 | 4.57 | 0.01 | 0.22% | 4.55 | 4.64 | 348408 | 15942 | 0.93% |
2025-05-06 | 4.49 | 4.56 | 0.10 | 2.24% | 4.48 | 4.57 | 483461 | 21967 | 1.29% |
2025-04-30 | 4.55 | 4.46 | -0.10 | -2.19% | 4.45 | 4.55 | 508542 | 22850 | 1.36% |
2025-04-29 | 4.56 | 4.56 | -0.02 | -0.44% | 4.55 | 4.60 | 209687 | 9583 | 0.56% |
2025-04-28 | 4.63 | 4.58 | -0.05 | -1.08% | 4.57 | 4.63 | 294801 | 13518 | 0.79% |
2025-04-25 | 4.60 | 4.63 | 0.04 | 0.87% | 4.58 | 4.67 | 313016 | 14511 | 0.84% |
2025-04-24 | 4.62 | 4.59 | -0.02 | -0.43% | 4.57 | 4.64 | 277761 | 12773 | 0.74% |